Xinjiang Baodi Mining Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.290 | 6.290 | 6.200 | 6.240 | 6.106 | 7,876,700 |
| 2025-01-17 | 6.360 | 6.390 | 6.220 | 6.250 | 6.116 | 9,069,500 |
| 2025-01-16 | 6.180 | 6.430 | 6.170 | 6.380 | 6.243 | 16,476,500 |
| 2025-01-15 | 6.250 | 6.290 | 6.090 | 6.140 | 6.008 | 11,069,870 |
| 2025-01-14 | 6.200 | 6.300 | 5.980 | 6.260 | 6.126 | 22,769,932 |
| 2025-01-13 | 6.380 | 6.390 | 6.040 | 6.210 | 6.077 | 26,750,312 |
| 2025-01-10 | 6.710 | 6.710 | 6.710 | 6.710 | 6.566 | 0 |
| 2025-01-09 | 6.710 | 6.710 | 6.710 | 6.710 | 6.566 | 0 |
| 2025-01-08 | 6.710 | 6.710 | 6.710 | 6.710 | 6.566 | 0 |
| 2025-01-07 | 6.710 | 6.710 | 6.710 | 6.710 | 6.566 | 0 |
| 2025-01-06 | 6.490 | 6.750 | 6.310 | 6.710 | 6.566 | 19,344,530 |
| 2025-01-03 | 6.770 | 6.790 | 6.350 | 6.350 | 6.214 | 14,444,540 |
| 2025-01-02 | 6.930 | 6.970 | 6.620 | 6.900 | 6.752 | 14,857,540 |
| 2024-12-31 | 7.090 | 7.150 | 6.830 | 7.000 | 6.850 | 13,034,400 |
| 2024-12-30 | 7.050 | 7.140 | 6.990 | 7.040 | 6.889 | 10,291,464 |
| 2024-12-27 | 6.980 | 7.100 | 6.910 | 7.090 | 6.938 | 15,269,710 |
| 2024-12-26 | 6.800 | 7.010 | 6.770 | 6.980 | 6.830 | 15,813,479 |
| 2024-12-25 | 6.710 | 6.980 | 6.660 | 6.800 | 6.654 | 14,453,769 |
| 2024-12-24 | 6.650 | 6.820 | 6.570 | 6.710 | 6.566 | 7,281,182 |
| 2024-12-23 | 7.100 | 7.120 | 6.570 | 6.620 | 6.478 | 15,418,600 |
| 2024-12-20 | 6.940 | 7.030 | 6.880 | 6.950 | 6.801 | 10,360,900 |
| 2024-12-19 | 6.800 | 6.910 | 6.760 | 6.880 | 6.732 | 7,378,674 |
| 2024-12-18 | 6.860 | 6.950 | 6.790 | 6.880 | 6.732 | 8,978,610 |
| 2024-12-17 | 7.100 | 7.130 | 6.820 | 6.910 | 6.762 | 14,369,056 |
| 2024-12-16 | 7.020 | 7.270 | 6.980 | 7.040 | 6.889 | 19,399,869 |
| 2024-12-13 | 6.930 | 7.110 | 6.870 | 6.930 | 6.781 | 21,141,634 |
| 2024-12-12 | 6.860 | 6.930 | 6.830 | 6.910 | 6.762 | 8,883,885 |
| 2024-12-11 | 6.680 | 6.920 | 6.660 | 6.870 | 6.723 | 13,699,538 |
| 2024-12-10 | 6.790 | 6.870 | 6.680 | 6.700 | 6.556 | 15,310,200 |
| 2024-12-09 | 6.800 | 6.840 | 6.550 | 6.620 | 6.478 | 13,801,432 |
| 2024-12-06 | 6.740 | 6.810 | 6.690 | 6.800 | 6.654 | 7,120,300 |
| 2024-12-05 | 6.620 | 6.710 | 6.620 | 6.710 | 6.566 | 6,224,900 |
| 2024-12-04 | 6.780 | 6.820 | 6.640 | 6.680 | 6.537 | 7,578,165 |
| 2024-12-03 | 6.770 | 6.790 | 6.660 | 6.740 | 6.595 | 7,121,869 |
| 2024-12-02 | 6.750 | 6.910 | 6.710 | 6.800 | 6.654 | 10,851,091 |
| 2024-11-29 | 6.640 | 6.730 | 6.520 | 6.710 | 6.566 | 11,073,400 |
| 2024-11-28 | 6.490 | 6.690 | 6.470 | 6.580 | 6.439 | 9,156,245 |
| 2024-11-27 | 6.610 | 6.610 | 6.380 | 6.520 | 6.380 | 11,573,900 |
| 2024-11-26 | 6.620 | 6.720 | 6.560 | 6.590 | 6.449 | 8,680,200 |
| 2024-11-25 | 6.640 | 6.710 | 6.520 | 6.650 | 6.507 | 11,340,858 |
| 2024-11-22 | 6.910 | 7.100 | 6.590 | 6.630 | 6.488 | 21,248,472 |
| 2024-11-21 | 7.100 | 7.160 | 6.950 | 6.950 | 6.801 | 26,723,707 |
| 2024-11-20 | 6.740 | 7.430 | 6.610 | 7.250 | 7.094 | 34,823,935 |
| 2024-11-19 | 6.490 | 6.770 | 6.480 | 6.750 | 6.605 | 21,674,311 |
| 2024-11-18 | 6.520 | 6.620 | 6.340 | 6.520 | 6.380 | 12,857,332 |
| 2024-11-15 | 6.360 | 6.530 | 6.320 | 6.500 | 6.361 | 13,006,661 |
| 2024-11-14 | 6.460 | 6.560 | 6.350 | 6.370 | 6.233 | 8,875,762 |
| 2024-11-13 | 6.430 | 6.530 | 6.360 | 6.500 | 6.361 | 8,688,832 |
| 2024-11-12 | 6.500 | 6.620 | 6.400 | 6.470 | 6.331 | 12,726,935 |
| 2024-11-11 | 6.390 | 6.490 | 6.380 | 6.480 | 6.341 | 8,726,268 |
| 2024-11-08 | 6.550 | 6.580 | 6.380 | 6.420 | 6.282 | 13,009,600 |
| 2024-11-07 | 6.450 | 6.540 | 6.370 | 6.520 | 6.380 | 11,324,832 |
| 2024-11-06 | 6.440 | 6.630 | 6.420 | 6.450 | 6.312 | 15,199,900 |
| 2024-11-05 | 6.240 | 6.470 | 6.240 | 6.440 | 6.302 | 14,295,903 |
| 2024-11-04 | 6.380 | 6.380 | 6.140 | 6.300 | 6.165 | 16,117,774 |
| 2024-11-01 | 6.310 | 6.650 | 6.240 | 6.430 | 6.292 | 29,360,990 |
| 2024-10-31 | 6.130 | 6.200 | 6.090 | 6.190 | 6.057 | 7,032,988 |
| 2024-10-30 | 6.130 | 6.230 | 6.070 | 6.130 | 5.999 | 6,975,349 |
| 2024-10-29 | 6.370 | 6.380 | 6.130 | 6.160 | 6.028 | 12,234,204 |
| 2024-10-28 | 6.160 | 6.400 | 6.160 | 6.350 | 6.214 | 20,021,977 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0310 CNY |
| 2026-06-15 | 0.0717 CNY |
| 2025-06-09 | 0.0375 CNY |
| 2024-09-04 | 0.0500 CNY |
| 2024-06-03 | 0.1170 CNY |
| 2023-07-14 | 0.1280 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.